Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
18 Sep 2014 | HKD | 1.06 | 1.07 | 1.04 | 1.05 | 1.05 | -0.01 (-0.94%) | 1,310,000 |
17 Sep 2014 | HKD | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | +0.01 (+0.95%) | 1,075,000 |
16 Sep 2014 | HKD | 1.08 | 1.09 | 1.04 | 1.05 | 1.05 | -0.02 (-1.87%) | 7,336,000 |
15 Sep 2014 | HKD | 1.08 | 1.09 | 1.05 | 1.07 | 1.07 | -0.02 (-1.83%) | 8,929,000 |
12 Sep 2014 | HKD | 1.08 | 1.1 | 1.06 | 1.09 | 1.09 | +0.01 (+0.93%) | 22,962,000 |
11 Sep 2014 | HKD | 1.11 | 1.13 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 28,074,000 |
10 Sep 2014 | HKD | 1.03 | 1.1 | 1.03 | 1.08 | 1.08 | +0.04 (+3.85%) | 28,250,000 |
9 Sep 2014 | HKD | 1.04 | 1.04 | 1.04 | 1.04 | 1.04 | 0.0 (0.0%) | 0 |
8 Sep 2014 | HKD | 1.04 | 1.04 | 1.01 | 1.04 | 1.04 | +0.02 (+1.96%) | 18,071,000 |
5 Sep 2014 | HKD | 1.03 | 1.05 | 1.02 | 1.02 | 1.02 | 0.0 (0.0%) | 13,800,000 |
4 Sep 2014 | HKD | 1 | 1.04 | 1 | 1.02 | 1.02 | +0.01 (+0.99%) | 14,023,000 |
3 Sep 2014 | HKD | 1.04 | 1.06 | 1 | 1.01 | 1.01 | -0.03 (-2.88%) | 22,673,000 |
2 Sep 2014 | HKD | 1.02 | 1.04 | 0.99 | 1.04 | 1.04 | +0.02 (+1.96%) | 16,542,000 |
1 Sep 2014 | HKD | 0.97 | 1.02 | 0.96 | 1.02 | 1.02 | +0.06 (+6.25%) | 18,874,000 |
29 Aug 2014 | HKD | 0.96 | 1 | 0.95 | 0.96 | 0.96 | +0.03 (+3.23%) | 19,100,000 |
28 Aug 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | 0.0 (0.0%) | 10,254,000 |
27 Aug 2014 | HKD | 0.93 | 0.93 | 0.91 | 0.93 | 0.93 | 0.0 (0.0%) | 16,131,000 |
26 Aug 2014 | HKD | 0.93 | 0.94 | 0.92 | 0.93 | 0.93 | +0.01 (+1.09%) | 4,292,000 |
25 Aug 2014 | HKD | 0.93 | 0.95 | 0.9 | 0.92 | 0.92 | -0.01 (-1.08%) | 25,249,000 |
22 Aug 2014 | HKD | 0.96 | 0.97 | 0.92 | 0.93 | 0.93 | -0.03 (-3.12%) | 14,904,000 |
21 Aug 2014 | HKD | 1.01 | 1.03 | 0.95 | 0.96 | 0.96 | -0.04 (-4%) | 24,897,000 |
20 Aug 2014 | HKD | 1.06 | 1.08 | 0.99 | 1 | 1 | -0.08 (-7.41%) | 38,577,000 |
19 Aug 2014 | HKD | 1.07 | 1.1 | 1.06 | 1.08 | 1.08 | 0.0 (0.0%) | 17,408,301 |
18 Aug 2014 | HKD | 1.05 | 1.1 | 1.05 | 1.08 | 1.08 | 0.0 (0.0%) | 12,591,000 |
15 Aug 2014 | HKD | 1.08 | 1.1 | 1 | 1.08 | 1.08 | -0.01 (-0.92%) | 20,585,000 |
14 Aug 2014 | HKD | 1.1 | 1.11 | 1.07 | 1.09 | 1.09 | 0.0 (0.0%) | 4,615,000 |
13 Aug 2014 | HKD | 1.08 | 1.12 | 1.07 | 1.09 | 1.09 | +0.01 (+0.93%) | 10,626,100 |
12 Aug 2014 | HKD | 1.11 | 1.12 | 1.06 | 1.08 | 1.08 | -0.02 (-1.82%) | 16,656,000 |
11 Aug 2014 | HKD | 1.11 | 1.12 | 1.07 | 1.1 | 1.1 | -0.01 (-0.90%) | 14,904,000 |
8 Aug 2014 | HKD | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | +0.01 (+0.91%) | 7,063,000 |